KissMeData/086450/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160719	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18640	-490	5	-2.56	4104247910	219247	63.02	19130	19130	18580	24850	13400	19130	18719.56	17.91	0	-45989	19623	19376	19113	18866	18603	19245	18735	222	5720	500	14150	10	1	44460000	8287	17.87	1.54	12	0.49	1043.00	12110.00	19980	20240604	-6.71	13000	20230710	43.38	19980	-6.71	20240604	14990	24.35	20240305	19980	-6.71	20240604	13000	43.38	20230710	0.63	N	086450	500	222 억	7962409	N	N	4989	N	N
3	20240628	150730	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18710	-420	5	-2.20	3810461480	203509	58.50	19130	19130	18580	24850	13400	19130	18723.54	17.91	0	-45829	19623	19376	19113	18866	18603	19245	18735	222	5720	500	14150	10	1	44460000	8318	17.94	1.55	12	0.46	1043.00	12110.00	19980	20240604	-6.36	13000	20230710	43.92	19980	-6.36	20240604	14990	24.82	20240305	19980	-6.36	20240604	13000	43.92	20230710	0.63	N	086450	500	222 억	7962409	N	N	294	N	N
4	20240628	140730	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18580	-550	5	-2.88	3338776770	178215	51.23	19130	19130	18580	24850	13400	19130	18734.26	17.91	0	-42198	19623	19376	19113	18866	18603	19245	18735	222	5720	500	14150	10	1	44460000	8261	17.81	1.53	12	0.40	1043.00	12110.00	19980	20240604	-7.01	13000	20230710	42.92	19980	-7.01	20240604	14990	23.95	20240305	19980	-7.01	20240604	13000	42.92	20230710	0.63	N	086450	500	222 억	7962409	N	N	294	N	N
5	20240628	130729	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18690	-440	5	-2.30	2727251420	145404	41.79	19130	19130	18600	24850	13400	19130	18756.04	17.91	0	-28231	19623	19376	19113	18866	18603	19245	18735	222	5720	500	14150	10	1	44460000	8310	17.92	1.54	12	0.33	1043.00	12110.00	19980	20240604	-6.46	13000	20230710	43.77	19980	-6.46	20240604	14990	24.68	20240305	19980	-6.46	20240604	13000	43.77	20230710	0.63	N	086450	500	222 억	7962409	N	N	294	N	N
6	20240628	120729	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18740	-390	5	-2.04	2391953050	127498	36.65	19130	19130	18600	24850	13400	19130	18760.33	17.91	0	-23772	19623	19376	19113	18866	18603	19245	18735	222	5720	500	14150	10	1	44460000	8332	17.97	1.55	12	0.29	1043.00	12110.00	19980	20240604	-6.21	13000	20230710	44.15	19980	-6.21	20240604	14990	25.02	20240305	19980	-6.21	20240604	13000	44.15	20230710	0.63	N	086450	500	222 억	7962409	N	N	294	N	N
7	20240628	110717	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18790	-340	5	-1.78	1821630280	97039	27.89	19130	19130	18600	24850	13400	19130	18771.67	17.91	0	-18007	19623	19376	19113	18866	18603	19245	18735	222	5720	500	14150	10	1	44460000	8354	18.02	1.55	12	0.22	1043.00	12110.00	19980	20240604	-5.96	13000	20230710	44.54	19980	-5.96	20240604	14990	25.35	20240305	19980	-5.96	20240604	13000	44.54	20230710	0.63	N	086450	500	222 억	7962409	N	N	294	N	N
8	20240628	100714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18810	-320	5	-1.67	1360646870	72465	20.83	19130	19130	18600	24850	13400	19130	18775.97	17.91	0	-21599	19623	19376	19113	18866	18603	19245	18735	222	5720	500	14150	10	1	44460000	8363	18.03	1.55	12	0.16	1043.00	12110.00	19980	20240604	-5.86	13000	20230710	44.69	19980	-5.86	20240604	14990	25.48	20240305	19980	-5.86	20240604	13000	44.69	20230710	0.63	N	086450	500	222 억	7962409	N	N	294	N	N
9	20240628	090715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18870	-260	5	-1.36	266897340	14062	4.04	19130	19130	18860	24850	13400	19130	18978.64	17.91	0	-3191	19623	19376	19113	18866	18603	19245	18735	222	5720	500	14150	10	1	44460000	8390	18.09	1.56	12	0.03	1043.00	12110.00	19980	20240604	-5.56	13000	20230710	45.15	19980	-5.56	20240604	14990	25.88	20240305	19980	-5.56	20240604	13000	45.15	20230710	0.63	N	086450	500	222 억	7962409	N	N	294	N	N
10	20240627	160709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19130	0	3	0.00	6608741890	346043	35.45	19330	19360	18850	24850	13400	19130	19098.01	17.93	0	-53313	20763	19946	18883	18066	17003	20355	18475	222	5720	500	14150	10	1	44460000	8505	18.34	1.58	12	0.78	1043.00	12110.00	19980	20240604	-4.25	13000	20230710	47.15	19980	-4.25	20240604	14990	27.62	20240305	19980	-4.25	20240604	13000	47.15	20230710	0.63	N	086450	500	222 억	7973214	N	N	294	N	N
11	20240627	150716	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19040	-90	5	-0.47	6308544590	330319	33.84	19330	19360	18850	24850	13400	19130	19098.34	17.93	0	-49895	20763	19946	18883	18066	17003	20355	18475	222	5720	500	14150	10	1	44460000	8465	18.26	1.57	12	0.74	1043.00	12110.00	19980	20240604	-4.70	13000	20230710	46.46	19980	-4.70	20240604	14990	27.02	20240305	19980	-4.70	20240604	13000	46.46	20230710	0.63	N	086450	500	222 억	7973214	N	N	386	N	N
12	20240627	140713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19070	-60	5	-0.31	5108163470	267625	27.41	19330	19360	18850	24850	13400	19130	19087.02	17.93	0	-30254	20763	19946	18883	18066	17003	20355	18475	222	5720	500	14150	10	1	44460000	8479	18.28	1.57	12	0.60	1043.00	12110.00	19980	20240604	-4.55	13000	20230710	46.69	19980	-4.55	20240604	14990	27.22	20240305	19980	-4.55	20240604	13000	46.69	20230710	0.63	N	086450	500	222 억	7973214	N	N	386	N	N
13	20240627	130713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19080	-50	5	-0.26	4764237700	249544	25.56	19330	19360	18850	24850	13400	19130	19091.77	17.93	0	-29983	20763	19946	18883	18066	17003	20355	18475	222	5720	500	14150	10	1	44460000	8483	18.29	1.58	12	0.56	1043.00	12110.00	19980	20240604	-4.50	13000	20230710	46.77	19980	-4.50	20240604	14990	27.28	20240305	19980	-4.50	20240604	13000	46.77	20230710	0.63	N	086450	500	222 억	7973214	N	N	386	N	N
14	20240627	120715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19050	-80	5	-0.42	4352478320	227937	23.35	19330	19360	18850	24850	13400	19130	19095.09	17.93	0	-28636	20763	19946	18883	18066	17003	20355	18475	222	5720	500	14150	10	1	44460000	8470	18.26	1.57	12	0.51	1043.00	12110.00	19980	20240604	-4.65	13000	20230710	46.54	19980	-4.65	20240604	14990	27.08	20240305	19980	-4.65	20240604	13000	46.54	20230710	0.63	N	086450	500	222 억	7973214	N	N	386	N	N
15	20240627	110715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18920	-210	5	-1.10	3837311910	200702	20.56	19330	19360	18890	24850	13400	19130	19119.45	17.93	0	-30754	20763	19946	18883	18066	17003	20355	18475	222	5720	500	14150	10	1	44460000	8412	18.14	1.56	12	0.45	1043.00	12110.00	19980	20240604	-5.31	13000	20230710	45.54	19980	-5.31	20240604	14990	26.22	20240305	19980	-5.31	20240604	13000	45.54	20230710	0.63	N	086450	500	222 억	7973214	N	N	386	N	N
16	20240627	100714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19180	50	2	0.26	3126983850	163302	16.73	19330	19360	18890	24850	13400	19130	19148.47	17.93	0	-29183	20763	19946	18883	18066	17003	20355	18475	222	5720	500	14150	10	1	44460000	8527	18.39	1.58	12	0.37	1043.00	12110.00	19980	20240604	-4.00	13000	20230710	47.54	19980	-4.00	20240604	14990	27.95	20240305	19980	-4.00	20240604	13000	47.54	20230710	0.63	N	086450	500	222 억	7973214	N	N	386	N	N
17	20240627	090713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19180	50	2	0.26	1155191070	60052	6.15	19330	19360	19100	24850	13400	19130	19236.53	17.93	0	-26978	20763	19946	18883	18066	17003	20355	18475	222	5720	500	14150	10	1	44460000	8527	18.39	1.58	12	0.14	1043.00	12110.00	19980	20240604	-4.00	13000	20230710	47.54	19980	-4.00	20240604	14990	27.95	20240305	19980	-4.00	20240604	13000	47.54	20230710	0.63	N	086450	500	222 억	7973214	N	N	386	N	N
18	20240626	160712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19130	1480	2	8.39	18505263740	972365	1135.32	17940	19700	17820	22900	12360	17650	19030.66	17.47	0	208511	18143	17896	17633	17386	17123	18020	17510	222	5250	500	13060	10	1	44460000	8505	18.34	1.58	12	2.19	1043.00	12110.00	19980	20240604	-4.25	13000	20230710	47.15	19980	-4.25	20240604	14990	27.62	20240305	19980	-4.25	20240604	13000	47.15	20230710	0.64	N	086450	500	222 억	7766956	N	N	386	N	N
19	20240626	150714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19210	1560	2	8.84	17647767760	927600	1083.05	17940	19700	17820	22900	12360	17650	19025.19	17.47	0	199672	18143	17896	17633	17386	17123	18020	17510	222	5250	500	13060	10	1	44460000	8541	18.42	1.59	12	2.09	1043.00	12110.00	19980	20240604	-3.85	13000	20230710	47.77	19980	-3.85	20240604	14990	28.15	20240305	19980	-3.85	20240604	13000	47.77	20230710	0.64	N	086450	500	222 억	7766956	N	N	469	N	N
20	20240626	140712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19230	1580	2	8.95	15299346130	804954	939.85	17940	19700	17820	22900	12360	17650	19006.49	17.47	0	179036	18143	17896	17633	17386	17123	18020	17510	222	5250	500	13060	10	1	44460000	8550	18.44	1.59	12	1.81	1043.00	12110.00	19980	20240604	-3.75	13000	20230710	47.92	19980	-3.75	20240604	14990	28.29	20240305	19980	-3.75	20240604	13000	47.92	20230710	0.64	N	086450	500	222 억	7766956	N	N	469	N	N
21	20240626	130713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19370	1720	2	9.75	12027468760	637008	743.76	17940	19520	17820	22900	12360	17650	18881.19	17.47	0	156180	18143	17896	17633	17386	17123	18020	17510	222	5250	500	13060	10	1	44460000	8612	18.57	1.60	12	1.43	1043.00	12110.00	19980	20240604	-3.05	13000	20230710	49.00	19980	-3.05	20240604	14990	29.22	20240305	19980	-3.05	20240604	13000	49.00	20230710	0.64	N	086450	500	222 억	7766956	N	N	469	N	N
22	20240626	120713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19290	1640	2	9.29	9079605870	484893	566.15	17940	19300	17820	22900	12360	17650	18724.97	17.47	0	133585	18143	17896	17633	17386	17123	18020	17510	222	5250	500	13060	10	1	44460000	8576	18.49	1.59	12	1.09	1043.00	12110.00	19980	20240604	-3.45	13000	20230710	48.38	19980	-3.45	20240604	14990	28.69	20240305	19980	-3.45	20240604	13000	48.38	20230710	0.64	N	086450	500	222 억	7766956	N	N	469	N	N
23	20240626	110713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19010	1360	2	7.71	6376521320	343896	401.53	17940	19040	17820	22900	12360	17650	18542.00	17.47	0	94927	18143	17896	17633	17386	17123	18020	17510	222	5250	500	13060	10	1	44460000	8452	18.23	1.57	12	0.77	1043.00	12110.00	19980	20240604	-4.85	13000	20230710	46.23	19980	-4.85	20240604	14990	26.82	20240305	19980	-4.85	20240604	13000	46.23	20230710	0.64	N	086450	500	222 억	7766956	N	N	469	N	N
24	20240626	100712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18620	970	2	5.50	3405158880	186188	217.39	17940	18650	17820	22900	12360	17650	18288.82	17.47	0	64356	18143	17896	17633	17386	17123	18020	17510	222	5250	500	13060	10	1	44460000	8278	17.85	1.54	12	0.42	1043.00	12110.00	19980	20240604	-6.81	13000	20230710	43.23	19980	-6.81	20240604	14990	24.22	20240305	19980	-6.81	20240604	13000	43.23	20230710	0.64	N	086450	500	222 억	7766956	N	N	469	N	N
25	20240626	090713	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18190	540	2	3.06	695765970	38632	45.11	17940	18190	17820	22900	12360	17650	18010.09	17.47	0	12845	18143	17896	17633	17386	17123	18020	17510	222	5250	500	13060	10	1	44460000	8087	17.44	1.50	12	0.09	1043.00	12110.00	19980	20240604	-8.96	13000	20230710	39.92	19980	-8.96	20240604	14990	21.35	20240305	19980	-8.96	20240604	13000	39.92	20230710	0.64	N	086450	500	222 억	7766956	N	N	469	N	N
26	20240625	160711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17650	60	2	0.34	1498198970	85610	43.01	17590	17880	17370	22850	12320	17590	17500.28	17.47	11170	-3007	18130	17860	17620	17350	17110	17740	17230	222	5260	500	13010	10	1	44460000	7847	16.92	1.46	12	0.19	1043.00	12110.00	19980	20240604	-11.66	13000	20230710	35.77	19980	-11.66	20240604	14990	17.75	20240305	19980	-11.66	20240604	13000	35.77	20230710	0.65	N	086450	500	222 억	7765888	N	N	469	N	N
27	20240625	150708	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17650	60	2	0.34	1410398690	80634	40.51	17590	17880	17370	22850	12320	17590	17491.36	17.47	11170	-5196	18130	17860	17620	17350	17110	17740	17230	222	5260	500	13010	10	1	44460000	7847	16.92	1.46	12	0.18	1043.00	12110.00	19980	20240604	-11.66	13000	20230710	35.77	19980	-11.66	20240604	14990	17.75	20240305	19980	-11.66	20240604	13000	35.77	20230710	0.65	N	086450	500	222 억	7765888	N	N	617	N	N
28	20240625	140711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17650	60	2	0.34	1267753010	72555	36.45	17590	17880	17370	22850	12320	17590	17472.99	17.47	11170	-5625	18130	17860	17620	17350	17110	17740	17230	222	5260	500	13010	10	1	44460000	7847	16.92	1.46	12	0.16	1043.00	12110.00	19980	20240604	-11.66	13000	20230710	35.77	19980	-11.66	20240604	14990	17.75	20240305	19980	-11.66	20240604	13000	35.77	20230710	0.65	N	086450	500	222 억	7765888	N	N	617	N	N
29	20240625	130712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17520	-70	5	-0.40	1141788150	65373	32.84	17590	17880	17370	22850	12320	17590	17465.75	17.47	11170	-8957	18130	17860	17620	17350	17110	17740	17230	222	5260	500	13010	10	1	44460000	7789	16.80	1.45	12	0.15	1043.00	12110.00	19980	20240604	-12.31	13000	20230710	34.77	19980	-12.31	20240604	14990	16.88	20240305	19980	-12.31	20240604	13000	34.77	20230710	0.65	N	086450	500	222 억	7765888	N	N	617	N	N
30	20240625	120715	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17460	-130	5	-0.74	989833140	56680	28.47	17590	17880	17370	22850	12320	17590	17463.53	17.47	11170	-12523	18130	17860	17620	17350	17110	17740	17230	222	5260	500	13010	10	1	44460000	7763	16.74	1.44	12	0.13	1043.00	12110.00	19980	20240604	-12.61	13000	20230710	34.31	19980	-12.61	20240604	14990	16.48	20240305	19980	-12.61	20240604	13000	34.31	20230710	0.65	N	086450	500	222 억	7765888	N	N	617	N	N
31	20240625	110714	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17450	-140	5	-0.80	552735070	31575	15.86	17590	17880	17400	22850	12320	17590	17505.47	17.47	11170	-4739	18130	17860	17620	17350	17110	17740	17230	222	5260	500	13010	10	1	44460000	7758	16.73	1.44	12	0.07	1043.00	12110.00	19980	20240604	-12.66	13000	20230710	34.23	19980	-12.66	20240604	14990	16.41	20240305	19980	-12.66	20240604	13000	34.23	20230710	0.65	N	086450	500	222 억	7765888	N	N	617	N	N
32	20240625	100711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17570	-20	5	-0.11	271933920	15494	7.78	17590	17880	17400	22850	12320	17590	17550.92	17.47	11170	-1899	18130	17860	17620	17350	17110	17740	17230	222	5260	500	13010	10	1	44460000	7812	16.85	1.45	12	0.03	1043.00	12110.00	19980	20240604	-12.06	13000	20230710	35.15	19980	-12.06	20240604	14990	17.21	20240305	19980	-12.06	20240604	13000	35.15	20230710	0.65	N	086450	500	222 억	7765888	N	N	617	N	N
33	20240625	090712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17590	0	3	0.00	26437300	1499	0.75	17590	17880	17580	22850	12320	17590	17636.62	17.47	11170	9	18130	17860	17620	17350	17110	17740	17230	222	5260	500	13010	10	1	44460000	7821	16.86	1.45	12	0.00	1043.00	12110.00	19980	20240604	-11.96	13000	20230710	35.31	19980	-11.96	20240604	14990	17.34	20240305	19980	-11.96	20240604	13000	35.31	20230710	0.65	N	086450	500	222 억	7765888	N	N	617	N	N
34	20240624	160709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17590	-180	5	-1.01	3499846120	198897	224.13	17770	17890	17380	23100	12440	17770	17596.28	17.51	0	-42948	18043	17906	17783	17646	17523	17975	17715	222	5330	500	13140	10	1	44460000	7821	16.86	1.45	12	0.45	1043.00	12110.00	19980	20240604	-11.96	13000	20230710	35.31	19980	-11.96	20240604	14990	17.34	20240305	19980	-11.96	20240604	13000	35.31	20230710	0.68	N	086450	500	222 억	7784017	N	N	617	N	N
35	20240624	150709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17660	-110	5	-0.62	3357595050	190828	215.04	17770	17890	17380	23100	12440	17770	17594.88	17.51	0	-40709	18043	17906	17783	17646	17523	17975	17715	222	5330	500	13140	10	1	44460000	7852	16.93	1.46	12	0.43	1043.00	12110.00	19980	20240604	-11.61	13000	20230710	35.85	19980	-11.61	20240604	14990	17.81	20240305	19980	-11.61	20240604	13000	35.85	20230710	0.68	N	086450	500	222 억	7784017	N	N	552	N	N
36	20240624	140711	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17630	-140	5	-0.79	2830819730	160903	181.32	17770	17890	17380	23100	12440	17770	17593.33	17.51	0	-30886	18043	17906	17783	17646	17523	17975	17715	222	5330	500	13140	10	1	44460000	7838	16.90	1.46	12	0.36	1043.00	12110.00	19980	20240604	-11.76	13000	20230710	35.62	19980	-11.76	20240604	14990	17.61	20240305	19980	-11.76	20240604	13000	35.62	20230710	0.68	N	086450	500	222 억	7784017	N	N	552	N	N
37	20240624	130708	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17600	-170	5	-0.96	2341979920	133108	150.00	17770	17890	17380	23100	12440	17770	17594.58	17.51	0	-27986	18043	17906	17783	17646	17523	17975	17715	222	5330	500	13140	10	1	44460000	7825	16.87	1.45	12	0.30	1043.00	12110.00	19980	20240604	-11.91	13000	20230710	35.38	19980	-11.91	20240604	14990	17.41	20240305	19980	-11.91	20240604	13000	35.38	20230710	0.68	N	086450	500	222 억	7784017	N	N	552	N	N
38	20240624	120709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17530	-240	5	-1.35	1981288570	112554	126.83	17770	17890	17380	23100	12440	17770	17603.00	17.51	0	-33504	18043	17906	17783	17646	17523	17975	17715	222	5330	500	13140	10	1	44460000	7794	16.81	1.45	12	0.25	1043.00	12110.00	19980	20240604	-12.26	13000	20230710	34.85	19980	-12.26	20240604	14990	16.94	20240305	19980	-12.26	20240604	13000	34.85	20230710	0.68	N	086450	500	222 억	7784017	N	N	552	N	N
39	20240624	110712	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17500	-270	5	-1.52	1691741230	96023	108.21	17770	17890	17380	23100	12440	17770	17618.08	17.51	0	-35218	18043	17906	17783	17646	17523	17975	17715	222	5330	500	13140	10	1	44460000	7781	16.78	1.45	12	0.22	1043.00	12110.00	19980	20240604	-12.41	13000	20230710	34.62	19980	-12.41	20240604	14990	16.74	20240305	19980	-12.41	20240604	13000	34.62	20230710	0.68	N	086450	500	222 억	7784017	N	N	552	N	N
40	20240624	100709	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17670	-100	5	-0.56	567946140	32035	36.10	17770	17890	17640	23100	12440	17770	17728.93	17.51	0	-11310	18043	17906	17783	17646	17523	17975	17715	222	5330	500	13140	10	1	44460000	7856	16.94	1.46	12	0.07	1043.00	12110.00	19980	20240604	-11.56	13000	20230710	35.92	19980	-11.56	20240604	14990	17.88	20240305	19980	-11.56	20240604	13000	35.92	20230710	0.68	N	086450	500	222 억	7784017	N	N	552	N	N
41	20240624	090710	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17760	-10	5	-0.06	62022270	3494	3.94	17770	17890	17720	23100	12440	17770	17751.08	17.51	0	-1112	18043	17906	17783	17646	17523	17975	17715	222	5330	500	13140	10	1	44460000	7896	17.03	1.47	12	0.01	1043.00	12110.00	19980	20240604	-11.11	13000	20230710	36.62	19980	-11.11	20240604	14990	18.48	20240305	19980	-11.11	20240604	13000	36.62	20230710	0.68	N	086450	500	222 억	7784017	N	N	552	N	N
42	20240621	160647	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17770	0	3	0.00	1574199960	88500	82.18	17750	17920	17660	23100	12440	17770	17787.58	17.51	0	-6637	17956	17862	17736	17642	17516	17800	17580	222	5330	500	13140	10	1	44460000	7901	17.04	1.47	12	0.20	1043.00	12110.00	19980	20240604	-11.06	13000	20230710	36.69	19980	-11.06	20240604	14990	18.55	20240305	19980	-11.06	20240604	13000	36.69	20230710	0.67	N	086450	500	222 억	7785209	N	N	552	N	N
43	20240621	150645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17800	30	2	0.17	1277761130	71820	66.69	17750	17920	17660	23100	12440	17770	17791.17	17.51	0	-3854	17956	17862	17736	17642	17516	17800	17580	222	5330	500	13140	10	1	44460000	7914	17.07	1.47	12	0.16	1043.00	12110.00	19980	20240604	-10.91	13000	20230710	36.92	19980	-10.91	20240604	14990	18.75	20240305	19980	-10.91	20240604	13000	36.92	20230710	0.67	N	086450	500	222 억	7785209	N	N	522	N	N
44	20240621	140646	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17790	20	2	0.11	1006242760	56515	52.48	17750	17920	17660	23100	12440	17770	17804.89	17.51	0	-6397	17956	17862	17736	17642	17516	17800	17580	222	5330	500	13140	10	1	44460000	7909	17.06	1.47	12	0.13	1043.00	12110.00	19980	20240604	-10.96	13000	20230710	36.85	19980	-10.96	20240604	14990	18.68	20240305	19980	-10.96	20240604	13000	36.85	20230710	0.67	N	086450	500	222 억	7785209	N	N	522	N	N
45	20240621	130648	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17830	60	2	0.34	816179470	45846	42.57	17750	17920	17660	23100	12440	17770	17802.65	17.51	0	-3978	17956	17862	17736	17642	17516	17800	17580	222	5330	500	13140	10	1	44460000	7927	17.09	1.47	12	0.10	1043.00	12110.00	19980	20240604	-10.76	13000	20230710	37.15	19980	-10.76	20240604	14990	18.95	20240305	19980	-10.76	20240604	13000	37.15	20230710	0.67	N	086450	500	222 억	7785209	N	N	522	N	N
46	20240621	120650	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17870	100	2	0.56	706881210	39721	36.89	17750	17920	17660	23100	12440	17770	17796.17	17.51	0	-1404	17956	17862	17736	17642	17516	17800	17580	222	5330	500	13140	10	1	44460000	7945	17.13	1.48	12	0.09	1043.00	12110.00	19980	20240604	-10.56	13000	20230710	37.46	19980	-10.56	20240604	14990	19.21	20240305	19980	-10.56	20240604	13000	37.46	20230710	0.67	N	086450	500	222 억	7785209	N	N	522	N	N
47	20240621	110647	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17870	100	2	0.56	645722520	36299	33.71	17750	17920	17660	23100	12440	17770	17789.00	17.51	0	-753	17956	17862	17736	17642	17516	17800	17580	222	5330	500	13140	10	1	44460000	7945	17.13	1.48	12	0.08	1043.00	12110.00	19980	20240604	-10.56	13000	20230710	37.46	19980	-10.56	20240604	14990	19.21	20240305	19980	-10.56	20240604	13000	37.46	20230710	0.67	N	086450	500	222 억	7785209	N	N	522	N	N
48	20240621	100646	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17860	90	2	0.51	411666460	23202	21.55	17750	17890	17660	23100	12440	17770	17742.69	17.51	0	-1082	17956	17862	17736	17642	17516	17800	17580	222	5330	500	13140	10	1	44460000	7941	17.12	1.47	12	0.05	1043.00	12110.00	19980	20240604	-10.61	13000	20230710	37.38	19980	-10.61	20240604	14990	19.15	20240305	19980	-10.61	20240604	13000	37.38	20230710	0.67	N	086450	500	222 억	7785209	N	N	522	N	N
49	20240621	090649	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17870	100	2	0.56	67589950	3801	3.53	17750	17890	17680	23100	12440	17770	17782.22	17.51	0	-1289	17956	17862	17736	17642	17516	17800	17580	222	5330	500	13140	10	1	44460000	7945	17.13	1.48	12	0.01	1043.00	12110.00	19980	20240604	-10.56	13000	20230710	37.46	19980	-10.56	20240604	14990	19.21	20240305	19980	-10.56	20240604	13000	37.46	20230710	0.67	N	086450	500	222 억	7785209	N	N	522	N	N
50	20240620	160644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17770	100	2	0.57	1902396310	107433	40.55	17790	17830	17610	22950	12370	17670	17707.61	17.47	0	11652	18543	18106	17853	17416	17163	17980	17290	222	5280	500	13070	10	1	44460000	7901	17.04	1.47	12	0.24	1043.00	12110.00	19980	20240604	-11.06	13000	20230710	36.69	19980	-11.06	20240604	14990	18.55	20240305	19980	-11.06	20240604	13000	36.69	20230710	0.70	N	086450	500	222 억	7768469	N	N	522	N	N
51	20240620	150645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17780	110	2	0.62	1817052570	102629	38.74	17790	17830	17610	22950	12370	17670	17705.06	17.47	0	13122	18543	18106	17853	17416	17163	17980	17290	222	5280	500	13070	10	1	44460000	7905	17.05	1.47	12	0.23	1043.00	12110.00	19980	20240604	-11.01	13000	20230710	36.77	19980	-11.01	20240604	14990	18.61	20240305	19980	-11.01	20240604	13000	36.77	20230710	0.70	N	086450	500	222 억	7768469	N	N	300	N	N
52	20240620	140645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17740	70	2	0.40	1661733940	93874	35.43	17790	17830	17610	22950	12370	17670	17701.75	17.47	0	11512	18543	18106	17853	17416	17163	17980	17290	222	5280	500	13070	10	1	44460000	7887	17.01	1.46	12	0.21	1043.00	12110.00	19980	20240604	-11.21	13000	20230710	36.46	19980	-11.21	20240604	14990	18.35	20240305	19980	-11.21	20240604	13000	36.46	20230710	0.70	N	086450	500	222 억	7768469	N	N	300	N	N
53	20240620	130645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17720	50	2	0.28	1454261200	82184	31.02	17790	17830	17610	22950	12370	17670	17695.19	17.47	0	5388	18543	18106	17853	17416	17163	17980	17290	222	5280	500	13070	10	1	44460000	7878	16.99	1.46	12	0.18	1043.00	12110.00	19980	20240604	-11.31	13000	20230710	36.31	19980	-11.31	20240604	14990	18.21	20240305	19980	-11.31	20240604	13000	36.31	20230710	0.70	N	086450	500	222 억	7768469	N	N	300	N	N
54	20240620	120644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17710	40	2	0.23	1250161510	70639	26.66	17790	17830	17610	22950	12370	17670	17697.89	17.47	0	2535	18543	18106	17853	17416	17163	17980	17290	222	5280	500	13070	10	1	44460000	7874	16.98	1.46	12	0.16	1043.00	12110.00	19980	20240604	-11.36	13000	20230710	36.23	19980	-11.36	20240604	14990	18.15	20240305	19980	-11.36	20240604	13000	36.23	20230710	0.70	N	086450	500	222 억	7768469	N	N	300	N	N
55	20240620	110647	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17670	0	3	0.00	560412850	31592	11.92	17790	17830	17660	22950	12370	17670	17739.07	17.47	0	-3383	18543	18106	17853	17416	17163	17980	17290	222	5280	500	13070	10	1	44460000	7856	16.94	1.46	12	0.07	1043.00	12110.00	19980	20240604	-11.56	13000	20230710	35.92	19980	-11.56	20240604	14990	17.88	20240305	19980	-11.56	20240604	13000	35.92	20230710	0.70	N	086450	500	222 억	7768469	N	N	300	N	N
56	20240620	100645	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17720	50	2	0.28	313325690	17639	6.66	17790	17830	17690	22950	12370	17670	17763.23	17.47	0	1517	18543	18106	17853	17416	17163	17980	17290	222	5280	500	13070	10	1	44460000	7878	16.99	1.46	12	0.04	1043.00	12110.00	19980	20240604	-11.31	13000	20230710	36.31	19980	-11.31	20240604	14990	18.21	20240305	19980	-11.31	20240604	13000	36.31	20230710	0.70	N	086450	500	222 억	7768469	N	N	300	N	N
57	20240620	090652	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17710	40	2	0.23	47183540	2661	1.00	17790	17790	17700	22950	12370	17670	17731.51	17.47	0	27	18543	18106	17853	17416	17163	17980	17290	222	5280	500	13070	10	1	44460000	7874	16.98	1.46	12	0.01	1043.00	12110.00	19980	20240604	-11.36	13000	20230710	36.23	19980	-11.36	20240604	14990	18.15	20240305	19980	-11.36	20240604	13000	36.23	20230710	0.70	N	086450	500	222 억	7768469	N	N	300	N	N
58	20240619	160643	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17670	-620	5	-3.39	4722351910	264799	147.87	18290	18290	17600	23750	12810	18290	17833.79	17.60	0	-71743	18796	18542	18266	18012	17736	18405	17875	222	5460	500	13530	10	1	44460000	7856	16.94	1.46	12	0.60	1043.00	12110.00	19980	20240604	-11.56	13000	20230710	35.92	19980	-11.56	20240604	14990	17.88	20240305	19980	-11.56	20240604	13000	35.92	20230710	0.69	N	086450	500	222 억	7824821	N	N	300	N	N
59	20240619	150641	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17810	-480	5	-2.62	4375499390	245243	136.95	18290	18290	17600	23750	12810	18290	17841.49	17.60	0	-70342	18796	18542	18266	18012	17736	18405	17875	222	5460	500	13530	10	1	44460000	7918	17.08	1.47	12	0.55	1043.00	12110.00	19980	20240604	-10.86	13000	20230710	37.00	19980	-10.86	20240604	14990	18.81	20240305	19980	-10.86	20240604	13000	37.00	20230710	0.69	N	086450	500	222 억	7824821	N	N	385	N	N
60	20240619	140646	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17810	-480	5	-2.62	4001425550	224236	125.22	18290	18290	17600	23750	12810	18290	17844.71	17.60	0	-65581	18796	18542	18266	18012	17736	18405	17875	222	5460	500	13530	10	1	44460000	7918	17.08	1.47	12	0.50	1043.00	12110.00	19980	20240604	-10.86	13000	20230710	37.00	19980	-10.86	20240604	14990	18.81	20240305	19980	-10.86	20240604	13000	37.00	20230710	0.69	N	086450	500	222 억	7824821	N	N	385	N	N
61	20240619	130640	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17660	-630	5	-3.44	3505136700	196282	109.61	18290	18290	17600	23750	12810	18290	17857.66	17.60	0	-60746	18796	18542	18266	18012	17736	18405	17875	222	5460	500	13530	10	1	44460000	7852	16.93	1.46	12	0.44	1043.00	12110.00	19980	20240604	-11.61	13000	20230710	35.85	19980	-11.61	20240604	14990	17.81	20240305	19980	-11.61	20240604	13000	35.85	20230710	0.69	N	086450	500	222 억	7824821	N	N	385	N	N
62	20240619	120641	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17630	-660	5	-3.61	3115535770	174193	97.27	18290	18290	17600	23750	12810	18290	17885.54	17.60	0	-56384	18796	18542	18266	18012	17736	18405	17875	222	5460	500	13530	10	1	44460000	7838	16.90	1.46	12	0.39	1043.00	12110.00	19980	20240604	-11.76	13000	20230710	35.62	19980	-11.76	20240604	14990	17.61	20240305	19980	-11.76	20240604	13000	35.62	20230710	0.69	N	086450	500	222 억	7824821	N	N	385	N	N
63	20240619	110642	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17840	-450	5	-2.46	2081799330	115840	64.69	18290	18290	17830	23750	12810	18290	17971.33	17.60	0	-46894	18796	18542	18266	18012	17736	18405	17875	222	5460	500	13530	10	1	44460000	7932	17.10	1.47	12	0.26	1043.00	12110.00	19980	20240604	-10.71	13000	20230710	37.23	19980	-10.71	20240604	14990	19.01	20240305	19980	-10.71	20240604	13000	37.23	20230710	0.69	N	086450	500	222 억	7824821	N	N	385	N	N
64	20240619	100644	55	60.00	KSQ150		제약	N	N	N	Y	60	N	17930	-360	5	-1.97	1191481930	66150	36.94	18290	18290	17910	23750	12810	18290	18011.82	17.60	0	-26249	18796	18542	18266	18012	17736	18405	17875	222	5460	500	13530	10	1	44460000	7972	17.19	1.48	12	0.15	1043.00	12110.00	19980	20240604	-10.26	13000	20230710	37.92	19980	-10.26	20240604	14990	19.61	20240305	19980	-10.26	20240604	13000	37.92	20230710	0.69	N	086450	500	222 억	7824821	N	N	385	N	N
65	20240619	090651	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18060	-230	5	-1.26	81796600	4500	2.51	18290	18290	18040	23750	12810	18290	18177.02	17.60	0	-2978	18796	18542	18266	18012	17736	18405	17875	222	5460	500	13530	10	1	44460000	8029	17.32	1.49	12	0.01	1043.00	12110.00	19980	20240604	-9.61	13000	20230710	38.92	19980	-9.61	20240604	14990	20.48	20240305	19980	-9.61	20240604	13000	38.92	20230710	0.69	N	086450	500	222 억	7824821	N	N	385	N	N
66	20240618	160638	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18290	10	2	0.05	3241411440	178725	111.84	18520	18520	17990	23750	12800	18280	18136.26	17.47	0	58255	18853	18566	18333	18046	17813	18450	17930	222	5470	500	13520	10	1	44460000	8132	17.54	1.51	12	0.40	1043.00	12110.00	19980	20240604	-8.46	13000	20230710	40.69	19980	-8.46	20240604	14990	22.01	20240305	19980	-8.46	20240604	13000	40.69	20230710	0.68	N	086450	500	222 억	7765028	N	N	385	N	N
67	20240618	150636	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18180	-100	5	-0.55	2916000680	160914	100.69	18520	18520	17990	23750	12800	18280	18121.49	17.47	0	46820	18853	18566	18333	18046	17813	18450	17930	222	5470	500	13520	10	1	44460000	8083	17.43	1.50	12	0.36	1043.00	12110.00	19980	20240604	-9.01	13000	20230710	39.85	19980	-9.01	20240604	14990	21.28	20240305	19980	-9.01	20240604	13000	39.85	20230710	0.68	N	086450	500	222 억	7765028	N	N	2235	N	N
68	20240618	140638	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18140	-140	5	-0.77	2617096350	144442	90.38	18520	18520	17990	23750	12800	18280	18118.67	17.47	0	36610	18853	18566	18333	18046	17813	18450	17930	222	5470	500	13520	10	1	44460000	8065	17.39	1.50	12	0.32	1043.00	12110.00	19980	20240604	-9.21	13000	20230710	39.54	19980	-9.21	20240604	14990	21.01	20240305	19980	-9.21	20240604	13000	39.54	20230710	0.68	N	086450	500	222 억	7765028	N	N	2235	N	N
69	20240618	130642	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18100	-180	5	-0.98	2201849070	121513	76.04	18520	18520	17990	23750	12800	18280	18120.28	17.47	0	25928	18853	18566	18333	18046	17813	18450	17930	222	5470	500	13520	10	1	44460000	8047	17.35	1.49	12	0.27	1043.00	12110.00	19980	20240604	-9.41	13000	20230710	39.23	19980	-9.41	20240604	14990	20.75	20240305	19980	-9.41	20240604	13000	39.23	20230710	0.68	N	086450	500	222 억	7765028	N	N	2235	N	N
70	20240618	120643	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18110	-170	5	-0.93	1836654850	101362	63.43	18520	18520	17990	23750	12800	18280	18119.76	17.47	0	20828	18853	18566	18333	18046	17813	18450	17930	222	5470	500	13520	10	1	44460000	8052	17.36	1.50	12	0.23	1043.00	12110.00	19980	20240604	-9.36	13000	20230710	39.31	19980	-9.36	20240604	14990	20.81	20240305	19980	-9.36	20240604	13000	39.31	20230710	0.68	N	086450	500	222 억	7765028	N	N	2235	N	N
71	20240618	110639	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18140	-140	5	-0.77	1503429720	82968	51.92	18520	18520	17990	23750	12800	18280	18120.60	17.47	0	10662	18853	18566	18333	18046	17813	18450	17930	222	5470	500	13520	10	1	44460000	8065	17.39	1.50	12	0.19	1043.00	12110.00	19980	20240604	-9.21	13000	20230710	39.54	19980	-9.21	20240604	14990	21.01	20240305	19980	-9.21	20240604	13000	39.54	20230710	0.68	N	086450	500	222 억	7765028	N	N	2235	N	N
72	20240618	100639	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18150	-130	5	-0.71	661705220	36372	22.76	18520	18520	18060	23750	12800	18280	18192.71	17.47	0	-1258	18853	18566	18333	18046	17813	18450	17930	222	5470	500	13520	10	1	44460000	8069	17.40	1.50	12	0.08	1043.00	12110.00	19980	20240604	-9.16	13000	20230710	39.62	19980	-9.16	20240604	14990	21.08	20240305	19980	-9.16	20240604	13000	39.62	20230710	0.68	N	086450	500	222 억	7765028	N	N	2235	N	N
73	20240618	090646	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18330	50	2	0.27	59194160	3214	2.01	18520	18520	18270	23750	12800	18280	18417.60	17.47	0	-751	18853	18566	18333	18046	17813	18450	17930	222	5470	500	13520	10	1	44460000	8150	17.57	1.51	12	0.01	1043.00	12110.00	19980	20240604	-8.26	13000	20230710	41.00	19980	-8.26	20240604	14990	22.28	20240305	19980	-8.26	20240604	13000	41.00	20230710	0.68	N	086450	500	222 억	7765028	N	N	2235	N	N
74	20240617	160634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18280	-80	5	-0.44	2909247610	159368	73.12	18360	18620	18100	23850	12860	18360	18254.90	17.41	0	32567	19006	18682	18426	18102	17846	18845	18265	222	5490	500	13580	10	1	44460000	8127	17.53	1.51	12	0.36	1043.00	12110.00	19980	20240604	-8.51	13000	20230710	40.62	19980	-8.51	20240604	14990	21.95	20240305	19980	-8.51	20240604	13000	40.62	20230710	0.68	N	086450	500	222 억	7742071	N	N	2235	N	N
75	20240617	150639	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18150	-210	5	-1.14	2714968850	148732	68.24	18360	18620	18100	23850	12860	18360	18254.10	17.41	0	27653	19006	18682	18426	18102	17846	18845	18265	222	5490	500	13580	10	1	44460000	8069	17.40	1.50	12	0.33	1043.00	12110.00	19980	20240604	-9.16	13000	20230710	39.62	19980	-9.16	20240604	14990	21.08	20240305	19980	-9.16	20240604	13000	39.62	20230710	0.68	N	086450	500	222 억	7742071	N	N	2297	N	N
76	20240617	140632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18170	-190	5	-1.03	2186600420	119605	54.88	18360	18620	18110	23850	12860	18360	18281.85	17.41	0	9851	19006	18682	18426	18102	17846	18845	18265	222	5490	500	13580	10	1	44460000	8078	17.42	1.50	12	0.27	1043.00	12110.00	19980	20240604	-9.06	13000	20230710	39.77	19980	-9.06	20240604	14990	21.21	20240305	19980	-9.06	20240604	13000	39.77	20230710	0.68	N	086450	500	222 억	7742071	N	N	2297	N	N
77	20240617	130632	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18190	-170	5	-0.93	1735796320	94829	43.51	18360	18620	18110	23850	12860	18360	18304.49	17.41	0	-1132	19006	18682	18426	18102	17846	18845	18265	222	5490	500	13580	10	1	44460000	8087	17.44	1.50	12	0.21	1043.00	12110.00	19980	20240604	-8.96	13000	20230710	39.92	19980	-8.96	20240604	14990	21.35	20240305	19980	-8.96	20240604	13000	39.92	20230710	0.68	N	086450	500	222 억	7742071	N	N	2297	N	N
78	20240617	120634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18130	-230	5	-1.25	1478288200	80666	37.01	18360	18620	18130	23850	12860	18360	18326.04	17.41	0	-8172	19006	18682	18426	18102	17846	18845	18265	222	5490	500	13580	10	1	44460000	8061	17.38	1.50	12	0.18	1043.00	12110.00	19980	20240604	-9.26	13000	20230710	39.46	19980	-9.26	20240604	14990	20.95	20240305	19980	-9.26	20240604	13000	39.46	20230710	0.68	N	086450	500	222 억	7742071	N	N	2297	N	N
79	20240617	110628	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18230	-130	5	-0.71	1143447670	62256	28.56	18360	18620	18180	23850	12860	18360	18366.87	17.41	0	-10960	19006	18682	18426	18102	17846	18845	18265	222	5490	500	13580	10	1	44460000	8105	17.48	1.51	12	0.14	1043.00	12110.00	19980	20240604	-8.76	13000	20230710	40.23	19980	-8.76	20240604	14990	21.61	20240305	19980	-8.76	20240604	13000	40.23	20230710	0.68	N	086450	500	222 억	7742071	N	N	2297	N	N
80	20240617	100629	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18370	10	2	0.05	508586590	27605	12.67	18360	18620	18270	23850	12860	18360	18423.71	17.41	0	-4194	19006	18682	18426	18102	17846	18845	18265	222	5490	500	13580	10	1	44460000	8167	17.61	1.52	12	0.06	1043.00	12110.00	19980	20240604	-8.06	13000	20230710	41.31	19980	-8.06	20240604	14990	22.55	20240305	19980	-8.06	20240604	13000	41.31	20230710	0.68	N	086450	500	222 억	7742071	N	N	2297	N	N
81	20240617	090633	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18400	40	2	0.22	53503590	2916	1.34	18360	18400	18320	23850	12860	18360	18348.28	17.41	0	-1900	19006	18682	18426	18102	17846	18845	18265	222	5490	500	13580	10	1	44460000	8181	17.64	1.52	12	0.01	1043.00	12110.00	19980	20240604	-7.91	13000	20230710	41.54	19980	-7.91	20240604	14990	22.75	20240305	19980	-7.91	20240604	13000	41.54	20230710	0.68	N	086450	500	222 억	7742071	N	N	2297	N	N
82	20240614	160537	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18360	230	2	1.27	4043184690	217863	74.60	18170	18750	18170	23550	12700	18130	18558.41	17.42	0	-2243	18790	18460	18180	17850	17570	18320	17710	222	5420	500	13410	10	1	44460000	8163	17.60	1.52	12	0.49	1043.00	12110.00	19980	20240604	-8.11	13000	20230710	41.23	19980	-8.11	20240604	14990	22.48	20240305	19980	-8.11	20240604	13000	41.23	20230710	0.66	N	086450	500	222 억	7746735	N	N	2297	N	N
83	20240614	150539	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18310	180	2	0.99	3618312790	194703	66.67	18170	18750	18170	23550	12700	18130	18583.75	17.42	0	-7078	18790	18460	18180	17850	17570	18320	17710	222	5420	500	13410	10	1	44460000	8141	17.56	1.51	12	0.44	1043.00	12110.00	19980	20240604	-8.36	13000	20230710	40.85	19980	-8.36	20240604	14990	22.15	20240305	19980	-8.36	20240604	13000	40.85	20230710	0.66	N	086450	500	222 억	7746735	N	N	168	N	N
84	20240614	140538	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18530	400	2	2.21	3273909390	176027	60.27	18170	18750	18170	23550	12700	18130	18598.90	17.42	0	-443	18790	18460	18180	17850	17570	18320	17710	222	5420	500	13410	10	1	44460000	8238	17.77	1.53	12	0.40	1043.00	12110.00	19980	20240604	-7.26	13000	20230710	42.54	19980	-7.26	20240604	14990	23.62	20240305	19980	-7.26	20240604	13000	42.54	20230710	0.66	N	086450	500	222 억	7746735	N	N	168	N	N
85	20240614	130538	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18590	460	2	2.54	3087551220	166012	56.84	18170	18750	18170	23550	12700	18130	18598.36	17.42	0	4534	18790	18460	18180	17850	17570	18320	17710	222	5420	500	13410	10	1	44460000	8265	17.82	1.54	12	0.37	1043.00	12110.00	19980	20240604	-6.96	13000	20230710	43.00	19980	-6.96	20240604	14990	24.02	20240305	19980	-6.96	20240604	13000	43.00	20230710	0.66	N	086450	500	222 억	7746735	N	N	168	N	N
86	20240614	120543	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18630	500	2	2.76	2311422550	124390	42.59	18170	18740	18170	23550	12700	18130	18582.06	17.42	0	1491	18790	18460	18180	17850	17570	18320	17710	222	5420	500	13410	10	1	44460000	8283	17.86	1.54	12	0.28	1043.00	12110.00	19980	20240604	-6.76	13000	20230710	43.31	19980	-6.76	20240604	14990	24.28	20240305	19980	-6.76	20240604	13000	43.31	20230710	0.66	N	086450	500	222 억	7746735	N	N	168	N	N
87	20240614	110622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18540	410	2	2.26	1938087250	104250	35.70	18170	18740	18170	23550	12700	18130	18590.76	17.42	0	2302	18790	18460	18180	17850	17570	18320	17710	222	5420	500	13410	10	1	44460000	8243	17.78	1.53	12	0.23	1043.00	12110.00	19980	20240604	-7.21	13000	20230710	42.62	19980	-7.21	20240604	14990	23.68	20240305	19980	-7.21	20240604	13000	42.62	20230710	0.66	N	086450	500	222 억	7746735	N	N	168	N	N
88	20240614	100620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18670	540	2	2.98	1702912580	91608	31.37	18170	18740	18170	23550	12700	18130	18589.13	17.42	0	7416	18790	18460	18180	17850	17570	18320	17710	222	5420	500	13410	10	1	44460000	8301	17.90	1.54	12	0.21	1043.00	12110.00	19980	20240604	-6.56	13000	20230710	43.62	19980	-6.56	20240604	14990	24.55	20240305	19980	-6.56	20240604	13000	43.62	20230710	0.66	N	086450	500	222 억	7746735	N	N	168	N	N
89	20240614	090623	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18400	270	2	1.49	250159350	13640	4.67	18170	18450	18170	23550	12700	18130	18340.13	17.42	0	6181	18790	18460	18180	17850	17570	18320	17710	222	5420	500	13410	10	1	44460000	8181	17.64	1.52	12	0.03	1043.00	12110.00	19980	20240604	-7.91	13000	20230710	41.54	19980	-7.91	20240604	14990	22.75	20240305	19980	-7.91	20240604	13000	41.54	20230710	0.66	N	086450	500	222 억	7746735	N	N	168	N	N
90	20240613	160616	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18130	-350	5	-1.89	5286948710	291468	198.18	18510	18510	17900	24000	12940	18480	18139.03	17.32	0	13573	18953	18716	18533	18296	18113	18625	18205	222	5520	500	13670	10	1	44460000	8061	17.38	1.50	12	0.66	1043.00	12110.00	19980	20240604	-9.26	13000	20230710	39.46	19980	-9.26	20240604	14990	20.95	20240305	19980	-9.26	20240604	13000	39.46	20230710	0.66	N	086450	500	222 억	7700711	N	N	168	N	N
91	20240613	150627	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18200	-280	5	-1.52	4031253240	222242	151.11	18510	18510	17900	24000	12940	18480	18139.02	17.32	0	34197	18953	18716	18533	18296	18113	18625	18205	222	5520	500	13670	10	1	44460000	8092	17.45	1.50	12	0.50	1043.00	12110.00	19980	20240604	-8.91	13000	20230710	40.00	19980	-8.91	20240604	14990	21.41	20240305	19980	-8.91	20240604	13000	40.00	20230710	0.66	N	086450	500	222 억	7700711	N	N	427	N	N
92	20240613	140620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18150	-330	5	-1.79	3631065370	200243	136.15	18510	18510	17900	24000	12940	18480	18133.28	17.32	0	30070	18953	18716	18533	18296	18113	18625	18205	222	5520	500	13670	10	1	44460000	8069	17.40	1.50	12	0.45	1043.00	12110.00	19980	20240604	-9.16	13000	20230710	39.62	19980	-9.16	20240604	14990	21.08	20240305	19980	-9.16	20240604	13000	39.62	20230710	0.66	N	086450	500	222 억	7700711	N	N	427	N	N
93	20240613	130620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18130	-350	5	-1.89	3331050060	183705	124.91	18510	18510	17900	24000	12940	18480	18132.59	17.32	0	29705	18953	18716	18533	18296	18113	18625	18205	222	5520	500	13670	10	1	44460000	8061	17.38	1.50	12	0.41	1043.00	12110.00	19980	20240604	-9.26	13000	20230710	39.46	19980	-9.26	20240604	14990	20.95	20240305	19980	-9.26	20240604	13000	39.46	20230710	0.66	N	086450	500	222 억	7700711	N	N	427	N	N
94	20240613	120622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18190	-290	5	-1.57	2971639850	163902	111.44	18510	18510	17900	24000	12940	18480	18130.58	17.32	0	25343	18953	18716	18533	18296	18113	18625	18205	222	5520	500	13670	10	1	44460000	8087	17.44	1.50	12	0.37	1043.00	12110.00	19980	20240604	-8.96	13000	20230710	39.92	19980	-8.96	20240604	14990	21.35	20240305	19980	-8.96	20240604	13000	39.92	20230710	0.66	N	086450	500	222 억	7700711	N	N	427	N	N
95	20240613	110616	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18230	-250	5	-1.35	2634252730	145348	98.83	18510	18510	17900	24000	12940	18480	18123.75	17.32	0	20524	18953	18716	18533	18296	18113	18625	18205	222	5520	500	13670	10	1	44460000	8105	17.48	1.51	12	0.33	1043.00	12110.00	19980	20240604	-8.76	13000	20230710	40.23	19980	-8.76	20240604	14990	21.61	20240305	19980	-8.76	20240604	13000	40.23	20230710	0.66	N	086450	500	222 억	7700711	N	N	427	N	N
96	20240613	100616	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18070	-410	5	-2.22	1480802700	81478	55.40	18510	18510	18040	24000	12940	18480	18174.24	17.32	0	-101	18953	18716	18533	18296	18113	18625	18205	222	5520	500	13670	10	1	44460000	8034	17.33	1.49	12	0.18	1043.00	12110.00	19980	20240604	-9.56	13000	20230710	39.00	19980	-9.56	20240604	14990	20.55	20240305	19980	-9.56	20240604	13000	39.00	20230710	0.66	N	086450	500	222 억	7700711	N	N	427	N	N
97	20240613	090623	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18300	-180	5	-0.97	147516930	8024	5.46	18510	18510	18290	24000	12940	18480	18384.39	17.32	0	-2909	18953	18716	18533	18296	18113	18625	18205	222	5520	500	13670	10	1	44460000	8136	17.55	1.51	12	0.02	1043.00	12110.00	19980	20240604	-8.41	13000	20230710	40.77	19980	-8.41	20240604	14990	22.08	20240305	19980	-8.41	20240604	13000	40.77	20230710	0.66	N	086450	500	222 억	7700711	N	N	427	N	N
98	20240612	160611	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18480	-20	5	-0.11	2711552790	146414	120.81	18510	18770	18350	24050	12950	18500	18520.04	17.35	0	-11634	18966	18732	18606	18372	18246	18670	18310	222	5550	500	13690	10	1	44460000	8216	17.72	1.53	12	0.33	1043.00	12110.00	19980	20240604	-7.51	13000	20230710	42.15	19980	-7.51	20240604	14990	23.28	20240305	19980	-7.51	20240604	13000	42.15	20230710	0.70	N	086450	500	222 억	7715192	N	N	427	N	N
99	20240612	150620	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18370	-130	5	-0.70	2521826510	136108	112.30	18510	18770	18360	24050	12950	18500	18528.13	17.35	0	-17387	18966	18732	18606	18372	18246	18670	18310	222	5550	500	13690	10	1	44460000	8167	17.61	1.52	12	0.31	1043.00	12110.00	19980	20240604	-8.06	13000	20230710	41.31	19980	-8.06	20240604	14990	22.55	20240305	19980	-8.06	20240604	13000	41.31	20230710	0.70	N	086450	500	222 억	7715192	N	N	272	N	N
100	20240612	140615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18500	0	3	0.00	1757439870	94640	78.09	18510	18770	18470	24050	12950	18500	18569.74	17.35	0	-20543	18966	18732	18606	18372	18246	18670	18310	222	5550	500	13690	10	1	44460000	8225	17.74	1.53	12	0.21	1043.00	12110.00	19980	20240604	-7.41	13000	20230710	42.31	19980	-7.41	20240604	14990	23.42	20240305	19980	-7.41	20240604	13000	42.31	20230710	0.70	N	086450	500	222 억	7715192	N	N	272	N	N
101	20240612	130614	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18510	10	2	0.05	1599840250	86130	71.07	18510	18770	18470	24050	12950	18500	18574.72	17.35	0	-16100	18966	18732	18606	18372	18246	18670	18310	222	5550	500	13690	10	1	44460000	8230	17.75	1.53	12	0.19	1043.00	12110.00	19980	20240604	-7.36	13000	20230710	42.38	19980	-7.36	20240604	14990	23.48	20240305	19980	-7.36	20240604	13000	42.38	20230710	0.70	N	086450	500	222 억	7715192	N	N	272	N	N
102	20240612	120612	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18490	-10	5	-0.05	1434719590	77215	63.71	18510	18770	18470	24050	12950	18500	18580.84	17.35	0	-17103	18966	18732	18606	18372	18246	18670	18310	222	5550	500	13690	10	1	44460000	8221	17.73	1.53	12	0.17	1043.00	12110.00	19980	20240604	-7.46	13000	20230710	42.23	19980	-7.46	20240604	14990	23.35	20240305	19980	-7.46	20240604	13000	42.23	20230710	0.70	N	086450	500	222 억	7715192	N	N	272	N	N
103	20240612	110613	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18480	-20	5	-0.11	1213805020	65268	53.85	18510	18770	18480	24050	12950	18500	18597.25	17.35	0	-15638	18966	18732	18606	18372	18246	18670	18310	222	5550	500	13690	10	1	44460000	8216	17.72	1.53	12	0.15	1043.00	12110.00	19980	20240604	-7.51	13000	20230710	42.15	19980	-7.51	20240604	14990	23.28	20240305	19980	-7.51	20240604	13000	42.15	20230710	0.70	N	086450	500	222 억	7715192	N	N	272	N	N
104	20240612	100614	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18670	170	2	0.92	876295360	47056	38.83	18510	18770	18510	24050	12950	18500	18622.39	17.35	0	-11416	18966	18732	18606	18372	18246	18670	18310	222	5550	500	13690	10	1	44460000	8301	17.90	1.54	12	0.11	1043.00	12110.00	19980	20240604	-6.56	13000	20230710	43.62	19980	-6.56	20240604	14990	24.55	20240305	19980	-6.56	20240604	13000	43.62	20230710	0.70	N	086450	500	222 억	7715192	N	N	272	N	N
105	20240612	090614	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18740	240	2	1.30	171554700	9195	7.59	18510	18770	18510	24050	12950	18500	18657.39	17.35	0	-478	18966	18732	18606	18372	18246	18670	18310	222	5550	500	13690	10	1	44460000	8332	17.97	1.55	12	0.02	1043.00	12110.00	19980	20240604	-6.21	13000	20230710	44.15	19980	-6.21	20240604	14990	25.02	20240305	19980	-6.21	20240604	13000	44.15	20230710	0.70	N	086450	500	222 억	7715192	N	N	272	N	N
106	20240610	160608	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18670	-330	5	-1.74	1926039500	102906	44.76	18850	18920	18620	24700	13300	19000	18716.72	17.34	0	11840	19633	19316	19023	18706	18413	19170	18560	222	5700	500	14060	10	1	44460000	8301	17.90	1.54	12	0.23	1043.00	12110.00	19980	20240604	-6.56	13000	20230710	43.62	19980	-6.56	20240604	14990	24.55	20240305	19980	-6.56	20240604	13000	43.62	20230710	0.77	N	086450	500	222 억	7710825	N	N	388	N	N
107	20240610	150615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18740	-260	5	-1.37	1638997360	87541	38.08	18850	18920	18620	24700	13300	19000	18722.63	17.34	0	11584	19633	19316	19023	18706	18413	19170	18560	222	5700	500	14060	10	1	44460000	8332	17.97	1.55	12	0.20	1043.00	12110.00	19980	20240604	-6.21	13000	20230710	44.15	19980	-6.21	20240604	14990	25.02	20240305	19980	-6.21	20240604	13000	44.15	20230710	0.77	N	086450	500	222 억	7710825	N	N	321	N	N
108	20240610	140610	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18740	-260	5	-1.37	1404740320	75035	32.64	18850	18920	18620	24700	13300	19000	18721.13	17.34	0	9888	19633	19316	19023	18706	18413	19170	18560	222	5700	500	14060	10	1	44460000	8332	17.97	1.55	12	0.17	1043.00	12110.00	19980	20240604	-6.21	13000	20230710	44.15	19980	-6.21	20240604	14990	25.02	20240305	19980	-6.21	20240604	13000	44.15	20230710	0.77	N	086450	500	222 억	7710825	N	N	321	N	N
109	20240610	130608	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18710	-290	5	-1.53	1201481310	64169	27.91	18850	18920	18620	24700	13300	19000	18723.70	17.34	0	7461	19633	19316	19023	18706	18413	19170	18560	222	5700	500	14060	10	1	44460000	8318	17.94	1.55	12	0.14	1043.00	12110.00	19980	20240604	-6.36	13000	20230710	43.92	19980	-6.36	20240604	14990	24.82	20240305	19980	-6.36	20240604	13000	43.92	20230710	0.77	N	086450	500	222 억	7710825	N	N	321	N	N
110	20240610	120609	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18790	-210	5	-1.11	1033111650	55189	24.00	18850	18920	18620	24700	13300	19000	18719.52	17.34	0	6857	19633	19316	19023	18706	18413	19170	18560	222	5700	500	14060	10	1	44460000	8354	18.02	1.55	12	0.12	1043.00	12110.00	19980	20240604	-5.96	13000	20230710	44.54	19980	-5.96	20240604	14990	25.35	20240305	19980	-5.96	20240604	13000	44.54	20230710	0.77	N	086450	500	222 억	7710825	N	N	321	N	N
111	20240610	110613	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18810	-190	5	-1.00	961540450	51384	22.35	18850	18920	18620	24700	13300	19000	18712.84	17.34	0	6364	19633	19316	19023	18706	18413	19170	18560	222	5700	500	14060	10	1	44460000	8363	18.03	1.55	12	0.12	1043.00	12110.00	19980	20240604	-5.86	13000	20230710	44.69	19980	-5.86	20240604	14990	25.48	20240305	19980	-5.86	20240604	13000	44.69	20230710	0.77	N	086450	500	222 억	7710825	N	N	321	N	N
112	20240610	100608	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18710	-290	5	-1.53	757037910	40492	17.61	18850	18920	18620	24700	13300	19000	18695.99	17.34	0	4339	19633	19316	19023	18706	18413	19170	18560	222	5700	500	14060	10	1	44460000	8318	17.94	1.55	12	0.09	1043.00	12110.00	19980	20240604	-6.36	13000	20230710	43.92	19980	-6.36	20240604	14990	24.82	20240305	19980	-6.36	20240604	13000	43.92	20230710	0.77	N	086450	500	222 억	7710825	N	N	321	N	N
113	20240610	090615	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18670	-330	5	-1.74	284675400	15205	6.61	18850	18920	18660	24700	13300	19000	18722.49	17.34	0	2917	19633	19316	19023	18706	18413	19170	18560	222	5700	500	14060	10	1	44460000	8301	17.90	1.54	12	0.03	1043.00	12110.00	19980	20240604	-6.56	13000	20230710	43.62	19980	-6.56	20240604	14990	24.55	20240305	19980	-6.56	20240604	13000	43.62	20230710	0.77	N	086450	500	222 억	7710825	N	N	321	N	N
114	20240607	160629	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19000	-180	5	-0.94	4357820940	229733	110.98	19180	19340	18730	24900	13430	19180	18969.06	17.14	0	75230	19773	19476	19223	18926	18673	19350	18800	222	5720	500	14190	10	1	44460000	8447	18.22	1.57	12	0.52	1043.00	12110.00	19980	20240604	-4.90	13000	20230710	46.15	19980	-4.90	20240604	14990	26.75	20240305	19980	-4.90	20240604	13000	46.15	20230710	0.74	N	086450	500	222 억	7622493	N	N	321	N	N
115	20240607	150634	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19120	-60	5	-0.31	3954916700	208602	100.77	19180	19340	18730	24900	13430	19180	18959.15	17.14	0	85127	19773	19476	19223	18926	18673	19350	18800	222	5720	500	14190	10	1	44460000	8501	18.33	1.58	12	0.47	1043.00	12110.00	19980	20240604	-4.30	13000	20230710	47.08	19980	-4.30	20240604	14990	27.55	20240305	19980	-4.30	20240604	13000	47.08	20230710	0.74	N	086450	500	222 억	7622493	N	N	916	N	N
116	20240607	140630	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18920	-260	5	-1.36	3220579360	169856	82.06	19180	19340	18730	24900	13430	19180	18960.65	17.14	0	64736	19773	19476	19223	18926	18673	19350	18800	222	5720	500	14190	10	1	44460000	8412	18.14	1.56	12	0.38	1043.00	12110.00	19980	20240604	-5.31	13000	20230710	45.54	19980	-5.31	20240604	14990	26.22	20240305	19980	-5.31	20240604	13000	45.54	20230710	0.74	N	086450	500	222 억	7622493	N	N	916	N	N
117	20240607	130625	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18930	-250	5	-1.30	2838523920	149667	72.30	19180	19340	18730	24900	13430	19180	18965.60	17.14	0	55744	19773	19476	19223	18926	18673	19350	18800	222	5720	500	14190	10	1	44460000	8416	18.15	1.56	12	0.34	1043.00	12110.00	19980	20240604	-5.26	13000	20230710	45.62	19980	-5.26	20240604	14990	26.28	20240305	19980	-5.26	20240604	13000	45.62	20230710	0.74	N	086450	500	222 억	7622493	N	N	916	N	N
118	20240607	120630	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19000	-180	5	-0.94	2463080870	129888	62.75	19180	19340	18730	24900	13430	19180	18963.11	17.14	0	44967	19773	19476	19223	18926	18673	19350	18800	222	5720	500	14190	10	1	44460000	8447	18.22	1.57	12	0.29	1043.00	12110.00	19980	20240604	-4.90	13000	20230710	46.15	19980	-4.90	20240604	14990	26.75	20240305	19980	-4.90	20240604	13000	46.15	20230710	0.74	N	086450	500	222 억	7622493	N	N	916	N	N
119	20240607	110622	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18970	-210	5	-1.09	1991530250	105004	50.73	19180	19340	18730	24900	13430	19180	18966.23	17.14	0	30406	19773	19476	19223	18926	18673	19350	18800	222	5720	500	14190	10	1	44460000	8434	18.19	1.57	12	0.24	1043.00	12110.00	19980	20240604	-5.06	13000	20230710	45.92	19980	-5.06	20240604	14990	26.55	20240305	19980	-5.06	20240604	13000	45.92	20230710	0.74	N	086450	500	222 억	7622493	N	N	916	N	N
120	20240607	100630	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19020	-160	5	-0.83	1422921180	75050	36.26	19180	19340	18730	24900	13430	19180	18959.64	17.14	0	14910	19773	19476	19223	18926	18673	19350	18800	222	5720	500	14190	10	1	44460000	8456	18.24	1.57	12	0.17	1043.00	12110.00	19980	20240604	-4.80	13000	20230710	46.31	19980	-4.80	20240604	14990	26.88	20240305	19980	-4.80	20240604	13000	46.31	20230710	0.74	N	086450	500	222 억	7622493	N	N	916	N	N
121	20240607	090628	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19130	-50	5	-0.26	65182320	3392	1.64	19180	19340	19120	24900	13430	19180	19216.49	17.14	0	-493	19773	19476	19223	18926	18673	19350	18800	222	5720	500	14190	10	1	44460000	8505	18.34	1.58	12	0.01	1043.00	12110.00	19980	20240604	-4.25	13000	20230710	47.15	19980	-4.25	20240604	14990	27.62	20240305	19980	-4.25	20240604	13000	47.15	20230710	0.74	N	086450	500	222 억	7622493	N	N	916	N	N
122	20240605	160628	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19180	-290	5	-1.49	3947046770	206347	45.79	19470	19520	18970	25300	13630	19470	19128.19	17.15	0	-8816	20363	19916	19533	19086	18703	20140	19310	222	5830	500	14400	10	1	44460000	8527	18.39	1.58	12	0.46	1043.00	12110.00	19980	20240604	-4.00	13000	20230710	47.54	19980	-4.00	20240604	14990	27.95	20240305	19980	-4.00	20240604	13000	47.54	20230710	0.72	N	086450	500	222 억	7623240	N	N	916	N	N
123	20240605	150623	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19260	-210	5	-1.08	3837073160	200623	44.52	19470	19520	18970	25300	13630	19470	19125.79	17.15	0	-7635	20363	19916	19533	19086	18703	20140	19310	222	5830	500	14400	10	1	44460000	8563	18.47	1.59	12	0.45	1043.00	12110.00	19980	20240604	-3.60	13000	20230710	48.15	19980	-3.60	20240604	14990	28.49	20240305	19980	-3.60	20240604	13000	48.15	20230710	0.72	N	086450	500	222 억	7623240	N	N	0	N	N
124	20240605	140626	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19290	-180	5	-0.92	3373369590	176563	39.18	19470	19520	18970	25300	13630	19470	19105.76	17.15	0	4878	20363	19916	19533	19086	18703	20140	19310	222	5830	500	14400	10	1	44460000	8576	18.49	1.59	12	0.40	1043.00	12110.00	19980	20240604	-3.45	13000	20230710	48.38	19980	-3.45	20240604	14990	28.69	20240305	19980	-3.45	20240604	13000	48.38	20230710	0.72	N	086450	500	222 억	7623240	N	N	0	N	N
125	20240605	130627	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19170	-300	5	-1.54	3122842690	163509	36.28	19470	19520	18970	25300	13630	19470	19098.90	17.15	0	4526	20363	19916	19533	19086	18703	20140	19310	222	5830	500	14400	10	1	44460000	8523	18.38	1.58	12	0.37	1043.00	12110.00	19980	20240604	-4.05	13000	20230710	47.46	19980	-4.05	20240604	14990	27.89	20240305	19980	-4.05	20240604	13000	47.46	20230710	0.72	N	086450	500	222 억	7623240	N	N	0	N	N
126	20240605	120624	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19060	-410	5	-2.11	2847010790	149085	33.08	19470	19520	18970	25300	13630	19470	19096.56	17.15	0	5534	20363	19916	19533	19086	18703	20140	19310	222	5830	500	14400	10	1	44460000	8474	18.27	1.57	12	0.34	1043.00	12110.00	19980	20240604	-4.60	13000	20230710	46.62	19980	-4.60	20240604	14990	27.15	20240305	19980	-4.60	20240604	13000	46.62	20230710	0.72	N	086450	500	222 억	7623240	N	N	0	N	N
127	20240605	110626	55	60.00	KSQ150		제약	N	N	N	Y	60	N	18980	-490	5	-2.52	2484062990	129996	28.85	19470	19520	18970	25300	13630	19470	19108.76	17.15	0	2846	20363	19916	19533	19086	18703	20140	19310	222	5830	500	14400	10	1	44460000	8439	18.20	1.57	12	0.29	1043.00	12110.00	19980	20240604	-5.01	13000	20230710	46.00	19980	-5.01	20240604	14990	26.62	20240305	19980	-5.01	20240604	13000	46.00	20230710	0.72	N	086450	500	222 억	7623240	N	N	0	N	N
128	20240605	100626	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19010	-460	5	-2.36	1995903710	104325	23.15	19470	19520	18970	25300	13630	19470	19131.60	17.15	0	2608	20363	19916	19533	19086	18703	20140	19310	222	5830	500	14400	10	1	44460000	8452	18.23	1.57	12	0.23	1043.00	12110.00	19980	20240604	-4.85	13000	20230710	46.23	19980	-4.85	20240604	14990	26.82	20240305	19980	-4.85	20240604	13000	46.23	20230710	0.72	N	086450	500	222 억	7623240	N	N	0	N	N
129	20240605	090624	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19300	-170	5	-0.87	255704750	13182	2.93	19470	19520	19290	25300	13630	19470	19398.02	17.15	0	-2903	20363	19916	19533	19086	18703	20140	19310	222	5830	500	14400	10	1	44460000	8581	18.50	1.59	12	0.03	1043.00	12110.00	19980	20240604	-3.40	13000	20230710	48.46	19980	-3.40	20240604	14990	28.75	20240305	19980	-3.40	20240604	13000	48.46	20230710	0.72	N	086450	500	222 억	7623240	N	N	0	N	N
130	20240604	160620	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19470	170	2	0.88	8848625900	449258	197.97	19300	19980	19150	25050	13510	19300	19696.12	17.10	0	1527	19946	19622	19406	19082	18866	19515	18975	222	5750	500	14280	10	1	44460000	8656	18.67	1.61	12	1.01	1043.00	12110.00	19980	20240604	-2.55	13000	20230710	49.77	19980	-2.55	20240604	14990	29.89	20240305	19980	-2.55	20240604	13000	49.77	20230710	0.73	N	086450	500	222 억	7603447	N	N	439	N	N
131	20240604	150620	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19470	170	2	0.88	8585159810	435716	192.00	19300	19980	19150	25050	13510	19300	19703.57	17.10	0	3020	19946	19622	19406	19082	18866	19515	18975	222	5750	500	14280	10	1	44460000	8656	18.67	1.61	12	0.98	1043.00	12110.00	19980	20240604	-2.55	13000	20230710	49.77	19980	-2.55	20240604	14990	29.89	20240305	19980	-2.55	20240604	13000	49.77	20230710	0.73	N	086450	500	222 억	7603447	N	N	439	N	N
132	20240604	140622	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19640	340	2	1.76	7435519010	376778	166.03	19300	19980	19150	25050	13510	19300	19734.48	17.10	0	-6237	19946	19622	19406	19082	18866	19515	18975	222	5750	500	14280	10	1	44460000	8732	18.83	1.62	12	0.85	1043.00	12110.00	19980	20240604	-1.70	13000	20230710	51.08	19980	-1.70	20240604	14990	31.02	20240305	19980	-1.70	20240604	13000	51.08	20230710	0.73	N	086450	500	222 억	7603447	N	N	439	N	N
133	20240604	130618	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19800	500	2	2.59	6669148280	337858	148.88	19300	19980	19150	25050	13510	19300	19739.50	17.10	0	-2818	19946	19622	19406	19082	18866	19515	18975	222	5750	500	14280	10	1	44460000	8803	18.98	1.64	12	0.76	1043.00	12110.00	19980	20240604	-0.90	13000	20230710	52.31	19980	-0.90	20240604	14990	32.09	20240305	19980	-0.90	20240604	13000	52.31	20230710	0.73	N	086450	500	222 억	7603447	N	N	439	N	N
134	20240604	120618	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19890	590	2	3.06	6225390800	315498	139.03	19300	19980	19150	25050	13510	19300	19731.95	17.10	0	2544	19946	19622	19406	19082	18866	19515	18975	222	5750	500	14280	10	1	44460000	8843	19.07	1.64	12	0.71	1043.00	12110.00	19980	20240604	-0.45	13000	20230710	53.00	19980	-0.45	20240604	14990	32.69	20240305	19980	-0.45	20240604	13000	53.00	20230710	0.73	N	086450	500	222 억	7603447	N	N	439	N	N
135	20240604	110615	55	60.00	KSQ150	신고가	제약	N	N	N	Y	60	N	19810	510	2	2.64	4982138610	252996	111.49	19300	19980	19150	25050	13510	19300	19692.56	17.10	0	4994	19946	19622	19406	19082	18866	19515	18975	222	5750	500	14280	10	1	44460000	8808	18.99	1.64	12	0.57	1043.00	12110.00	19980	20240604	-0.85	13000	20230710	52.38	19980	-0.85	20240604	14990	32.15	20240305	19980	-0.85	20240604	13000	52.38	20230710	0.73	N	086450	500	222 억	7603447	N	N	439	N	N
136	20240604	100618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19610	310	2	1.61	2014004910	103114	45.44	19300	19730	19150	25050	13510	19300	19531.83	17.10	0	2617	19946	19622	19406	19082	18866	19515	18975	222	5750	500	14280	10	1	44460000	8719	18.80	1.62	12	0.23	1043.00	12110.00	19790	20240528	-0.91	13000	20230710	50.85	19790	-0.91	20240528	14990	30.82	20240305	19790	-0.91	20240528	13000	50.85	20230710	0.73	N	086450	500	222 억	7603447	N	N	439	N	N
137	20240604	090618	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19300	0	3	0.00	146637500	7595	3.35	19300	19420	19150	25050	13510	19300	19307.11	17.10	0	-2368	19946	19622	19406	19082	18866	19515	18975	222	5750	500	14280	10	1	44460000	8581	18.50	1.59	12	0.02	1043.00	12110.00	19790	20240528	-2.48	13000	20230710	48.46	19790	-2.48	20240528	14990	28.75	20240305	19790	-2.48	20240528	13000	48.46	20230710	0.73	N	086450	500	222 억	7603447	N	N	439	N	N
138	20240603	160611	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19300	40	2	0.21	4371344260	225036	46.25	19370	19730	19190	25000	13490	19260	19425.15	17.19	0	-19055	19793	19526	19183	18916	18573	19660	19050	222	5740	500	14250	10	1	44460000	8581	18.50	1.59	12	0.51	1043.00	12110.00	19790	20240528	-2.48	13000	20230710	48.46	19790	-2.48	20240528	14990	28.75	20240305	19790	-2.48	20240528	13000	48.46	20230710	0.74	N	086450	500	222 억	7643876	N	N	439	N	N
139	20240603	150613	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19280	20	2	0.10	4214182220	216891	44.58	19370	19730	19190	25000	13490	19260	19429.95	17.19	0	-19141	19793	19526	19183	18916	18573	19660	19050	222	5740	500	14250	10	1	44460000	8572	18.49	1.59	12	0.49	1043.00	12110.00	19790	20240528	-2.58	13000	20230710	48.31	19790	-2.58	20240528	14990	28.62	20240305	19790	-2.58	20240528	13000	48.31	20230710	0.74	N	086450	500	222 억	7643876	N	N	573	N	N
140	20240603	140609	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19290	30	2	0.16	3924897050	201885	41.49	19370	19730	19190	25000	13490	19260	19441.25	17.19	0	-22028	19793	19526	19183	18916	18573	19660	19050	222	5740	500	14250	10	1	44460000	8576	18.49	1.59	12	0.45	1043.00	12110.00	19790	20240528	-2.53	13000	20230710	48.38	19790	-2.53	20240528	14990	28.69	20240305	19790	-2.53	20240528	13000	48.38	20230710	0.74	N	086450	500	222 억	7643876	N	N	573	N	N
141	20240603	130612	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19330	70	2	0.36	3590144210	184536	37.93	19370	19730	19190	25000	13490	19260	19454.98	17.19	0	-23038	19793	19526	19183	18916	18573	19660	19050	222	5740	500	14250	10	1	44460000	8594	18.53	1.60	12	0.42	1043.00	12110.00	19790	20240528	-2.32	13000	20230710	48.69	19790	-2.32	20240528	14990	28.95	20240305	19790	-2.32	20240528	13000	48.69	20230710	0.74	N	086450	500	222 억	7643876	N	N	573	N	N
142	20240603	120611	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19260	0	3	0.00	3453776610	177471	36.47	19370	19730	19190	25000	13490	19260	19461.08	17.19	0	-25637	19793	19526	19183	18916	18573	19660	19050	222	5740	500	14250	10	1	44460000	8563	18.47	1.59	12	0.40	1043.00	12110.00	19790	20240528	-2.68	13000	20230710	48.15	19790	-2.68	20240528	14990	28.49	20240305	19790	-2.68	20240528	13000	48.15	20230710	0.74	N	086450	500	222 억	7643876	N	N	573	N	N
143	20240603	110607	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19290	30	2	0.16	3211302160	164891	33.89	19370	19730	19190	25000	13490	19260	19475.30	17.19	0	-27870	19793	19526	19183	18916	18573	19660	19050	222	5740	500	14250	10	1	44460000	8576	18.49	1.59	12	0.37	1043.00	12110.00	19790	20240528	-2.53	13000	20230710	48.38	19790	-2.53	20240528	14990	28.69	20240305	19790	-2.53	20240528	13000	48.38	20230710	0.74	N	086450	500	222 억	7643876	N	N	573	N	N
144	20240603	100605	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19430	170	2	0.88	2340107140	119888	24.64	19370	19730	19230	25000	13490	19260	19519.11	17.19	0	-15858	19793	19526	19183	18916	18573	19660	19050	222	5740	500	14250	10	1	44460000	8639	18.63	1.60	12	0.27	1043.00	12110.00	19790	20240528	-1.82	13000	20230710	49.46	19790	-1.82	20240528	14990	29.62	20240305	19790	-1.82	20240528	13000	49.46	20230710	0.74	N	086450	500	222 억	7643876	N	N	573	N	N
145	20240603	090604	55	60.00	KSQ150		제약	N	N	N	Y	60	N	19540	280	2	1.45	398020870	20493	4.21	19370	19540	19230	25000	13490	19260	19422.28	17.19	0	-3740	19793	19526	19183	18916	18573	19660	19050	222	5740	500	14250	10	1	44460000	8687	18.73	1.61	12	0.05	1043.00	12110.00	19790	20240528	-1.26	13000	20230710	50.31	19790	-1.26	20240528	14990	30.35	20240305	19790	-1.26	20240528	13000	50.31	20230710	0.74	N	086450	500	222 억	7643876	N	N	573	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History